Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.340 | 6.350 | 6.160 | 6.170 | 3,365,064 | -0.15(-2.37%) |
Jan 30, 2024 | 6.230 | 6.320 | 6.190 | 6.320 | 1,924,385 | +0.06(+0.96%) |
Jan 29, 2024 | 6.310 | 6.340 | 6.220 | 6.260 | 2,414,071 | -0.10(-1.57%) |
Jan 26, 2024 | 6.310 | 6.385 | 6.280 | 6.360 | 2,048,620 | +0.05(+0.79%) |
Jan 25, 2024 | 6.360 | 6.435 | 6.270 | 6.310 | 2,460,224 | +0.00(+0.00%) |
Jan 24, 2024 | 6.320 | 6.335 | 6.220 | 6.310 | 2,417,052 | +0.07(+1.12%) |
Jan 23, 2024 | 6.380 | 6.440 | 6.220 | 6.240 | 2,466,810 | -0.13(-2.04%) |
Jan 22, 2024 | 6.220 | 6.380 | 6.220 | 6.370 | 2,365,384 | +0.20(+3.24%) |
Jan 19, 2024 | 6.090 | 6.180 | 6.030 | 6.170 | 2,066,840 | +0.09(+1.48%) |
Jan 18, 2024 | 6.050 | 6.100 | 6.000 | 6.080 | 2,065,587 | +0.05(+0.83%) |
Jan 17, 2024 | 5.880 | 6.090 | 5.880 | 6.030 | 2,583,412 | +0.06(+1.01%) |
Jan 16, 2024 | 6.180 | 6.200 | 5.930 | 5.970 | 3,207,488 | -0.25(-4.02%) |
Jan 12, 2024 | 6.270 | 6.300 | 6.200 | 6.220 | 2,151,408 | -0.05(-0.80%) |
Jan 11, 2024 | 6.360 | 6.390 | 6.125 | 6.270 | 2,783,550 | -0.17(-2.64%) |
Jan 10, 2024 | 6.530 | 6.530 | 6.400 | 6.440 | 1,780,480 | -0.02(-0.31%) |
Jan 09, 2024 | 6.690 | 6.700 | 6.440 | 6.460 | 2,380,381 | -0.31(-4.58%) |
Jan 08, 2024 | 6.720 | 6.790 | 6.690 | 6.770 | 2,157,841 | +0.05(+0.74%) |
Jan 05, 2024 | 6.650 | 6.800 | 6.620 | 6.720 | 2,474,268 | +0.08(+1.20%) |
Jan 04, 2024 | 6.680 | 6.765 | 6.620 | 6.640 | 1,735,512 | -0.02(-0.30%) |
Jan 03, 2024 | 6.640 | 6.760 | 6.590 | 6.660 | 2,338,567 | -0.01(-0.15%) |
Jan 02, 2024 | 6.640 | 6.710 | 6.610 | 6.670 | 2,475,019 | -0.01(-0.15%) |
Dec 29, 2023 | 6.760 | 6.790 | 6.660 | 6.680 | 1,773,595 | -0.10(-1.47%) |
Dec 28, 2023 | 6.840 | 6.900 | 6.760 | 6.780 | 1,539,252 | -0.07(-1.02%) |
Dec 27, 2023 | 6.870 | 6.900 | 6.810 | 6.850 | 1,762,726 | +0.00(+0.00%) |
Dec 26, 2023 | 6.840 | 6.870 | 6.760 | 6.850 | 1,258,069 | +0.04(+0.59%) |
Dec 22, 2023 | 6.830 | 6.930 | 6.760 | 6.810 | 1,977,762 | -0.01(-0.15%) |
Dec 21, 2023 | 6.670 | 6.820 | 6.669 | 6.820 | 2,369,173 | +0.18(+2.71%) |
Dec 20, 2023 | 6.620 | 6.820 | 6.550 | 6.640 | 3,895,444 | +0.02(+0.30%) |
Dec 19, 2023 | 6.490 | 6.650 | 6.460 | 6.620 | 4,303,813 | +0.16(+2.48%) |
Dec 18, 2023 | 6.340 | 6.530 | 6.280 | 6.460 | 3,988,555 | +0.17(+2.70%) |
Dec 15, 2023 | 6.400 | 6.410 | 6.230 | 6.290 | 11,555,358 | -0.10(-1.56%) |
Dec 14, 2023 | 6.430 | 6.460 | 6.330 | 6.390 | 3,962,373 | +0.03(+0.47%) |
Dec 13, 2023 | 6.390 | 6.430 | 6.220 | 6.360 | 4,447,140 | -0.02(-0.31%) |
Dec 12, 2023 | 6.280 | 6.420 | 6.210 | 6.380 | 3,590,969 | +0.09(+1.43%) |
Dec 11, 2023 | 6.250 | 6.350 | 6.235 | 6.290 | 3,126,112 | +0.04(+0.64%) |
Dec 08, 2023 | 6.110 | 6.250 | 6.090 | 6.250 | 2,871,480 | +0.14(+2.29%) |
Dec 07, 2023 | 6.070 | 6.110 | 5.975 | 6.110 | 3,035,907 | +0.09(+1.50%) |
Dec 06, 2023 | 6.150 | 6.205 | 6.020 | 6.020 | 2,851,480 | -0.12(-1.95%) |
Dec 05, 2023 | 6.150 | 6.220 | 6.125 | 6.140 | 3,026,515 | -0.06(-0.97%) |
Dec 04, 2023 | 5.980 | 6.230 | 5.920 | 6.200 | 5,435,548 | +0.17(+2.82%) |
Dec 01, 2023 | 5.830 | 6.090 | 5.830 | 6.030 | 2,606,093 | +0.14(+2.38%) |
Nov 30, 2023 | 5.710 | 5.890 | 5.710 | 5.890 | 2,361,956 | +0.17(+2.97%) |
Nov 29, 2023 | 5.840 | 5.880 | 5.700 | 5.720 | 1,936,950 | -0.10(-1.72%) |
Nov 28, 2023 | 5.900 | 5.920 | 5.800 | 5.820 | 1,717,923 | -0.10(-1.69%) |
Nov 27, 2023 | 5.850 | 5.945 | 5.800 | 5.920 | 1,941,159 | +0.03(+0.51%) |
Nov 24, 2023 | 5.910 | 5.940 | 5.880 | 5.890 | 676,740 | -0.01(-0.17%) |
Nov 22, 2023 | 5.810 | 5.920 | 5.792 | 5.900 | 1,947,669 | +0.11(+1.90%) |
Nov 21, 2023 | 5.870 | 5.925 | 5.790 | 5.790 | 1,608,954 | -0.09(-1.53%) |
Nov 20, 2023 | 5.770 | 5.930 | 5.770 | 5.880 | 1,858,237 | +0.10(+1.73%) |
Nov 17, 2023 | 5.810 | 5.910 | 5.770 | 5.780 | 2,766,686 | +0.01(+0.17%) |
Nov 16, 2023 | 5.850 | 5.885 | 5.735 | 5.770 | 1,907,366 | -0.06(-1.03%) |
Nov 15, 2023 | 5.880 | 5.955 | 5.830 | 5.830 | 2,294,967 | -0.04(-0.68%) |
Nov 14, 2023 | 5.740 | 5.890 | 5.660 | 5.870 | 4,209,879 | +0.26(+4.63%) |
Nov 13, 2023 | 5.470 | 5.648 | 5.470 | 5.610 | 4,501,696 | +0.11(+2.00%) |
Nov 10, 2023 | 5.540 | 5.740 | 5.480 | 5.500 | 2,677,603 | -0.01(-0.18%) |
Nov 09, 2023 | 5.830 | 5.830 | 5.325 | 5.510 | 5,326,338 | -0.49(-8.17%) |
Nov 08, 2023 | 6.090 | 6.120 | 5.960 | 6.000 | 1,387,805 | -0.09(-1.48%) |
Nov 07, 2023 | 6.120 | 6.120 | 6.015 | 6.090 | 1,330,005 | -0.06(-0.98%) |
Nov 06, 2023 | 6.200 | 6.235 | 6.100 | 6.150 | 1,673,457 | -0.05(-0.81%) |
Nov 03, 2023 | 6.150 | 6.260 | 6.140 | 6.200 | 2,647,863 | +0.11(+1.81%) |
Nov 02, 2023 | 6.070 | 6.125 | 6.030 | 6.090 | 1,862,431 | +0.05(+0.83%) |